Matsuoka Corporation - 3611.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,092	2,100	2,100	2,121	2,092	53,100
October 02, 2025	2,053	2,085	2,085	2,087	2,038	39,600
October 01, 2025	2,078	2,021	2,021	2,080	2,018	88,100
September 30, 2025	2,005	2,013	2,013	2,015	1,996	28,300
September 29, 2025	2,015	2,002	2,002	2,019	2,001	24,600
September 26, 2025	2,042	2,018	2,018	2,050	2,017	24,400
September 25, 2025	2,052	2,042	2,042	2,052	2,036	12,400
September 24, 2025	2,021	2,052	2,052	2,052	2,010	32,300
September 22, 2025	2,028	2,027	2,027	2,041	2,025	10,100
September 19, 2025	2,064	2,022	2,022	2,069	2,004	36,300
September 18, 2025	2,068	2,049	2,049	2,072	2,034	29,600
September 17, 2025	2,035	2,053	2,053	2,054	2,020	29,600
September 16, 2025	2,017	2,033	2,033	2,033	2,014	28,600
September 12, 2025	2,028	2,008	2,008	2,028	2,007	19,000
September 11, 2025	2,030	2,015	2,015	2,035	2,012	17,400
September 10, 2025	2,000	2,030	2,030	2,033	1,990	48,200
September 09, 2025	1,977	1,985	1,985	2,004	1,970	39,400
September 08, 2025	1,980	1,973	1,973	1,989	1,971	25,200
September 05, 2025	1,938	1,969	1,969	1,969	1,933	17,100
September 04, 2025	1,931	1,928	1,928	1,937	1,928	11,900
September 03, 2025	1,939	1,930	1,930	1,945	1,928	15,900
September 02, 2025	1,937	1,940	1,940	1,956	1,937	15,300
September 01, 2025	1,950	1,934	1,934	1,952	1,919	26,100
August 29, 2025	1,951	1,949	1,949	1,961	1,944	24,300
August 28, 2025	1,949	1,952	1,952	1,955	1,938	22,900
August 27, 2025	1,966	1,956	1,956	1,976	1,956	18,900
August 26, 2025	1,974	1,966	1,966	1,980	1,966	14,900
August 25, 2025	1,984	1,976	1,976	1,985	1,970	20,800
August 22, 2025	1,961	1,973	1,973	1,975	1,955	22,800
August 21, 2025	1,958	1,948	1,948	1,958	1,939	26,100
August 20, 2025	1,960	1,958	1,958	1,963	1,949	35,300
August 19, 2025	1,956	1,963	1,963	1,969	1,945	24,200
August 18, 2025	1,949	1,959	1,959	1,967	1,945	18,700
August 15, 2025	1,948	1,946	1,946	1,952	1,930	23,200
August 14, 2025	1,919	1,945	1,945	1,950	1,918	29,700
August 13, 2025	1,884	1,915	1,915	1,915	1,884	41,600
August 12, 2025	1,896	1,884	1,884	1,896	1,880	27,400
August 08, 2025	1,879	1,896	1,896	1,896	1,854	87,200
August 07, 2025	1,890	1,919	1,919	1,919	1,878	51,800
August 06, 2025	1,877	1,890	1,890	1,891	1,873	27,800
August 05, 2025	1,874	1,873	1,873	1,886	1,871	30,800
August 04, 2025	1,850	1,864	1,864	1,869	1,849	23,600
August 01, 2025	1,842	1,860	1,860	1,861	1,840	34,900
July 31, 2025	1,830	1,836	1,836	1,839	1,830	7,700
July 30, 2025	1,833	1,830	1,830	1,841	1,827	10,000
July 29, 2025	1,840	1,833	1,833	1,841	1,830	13,200
July 28, 2025	1,841	1,832	1,832	1,842	1,827	20,100
July 25, 2025	1,836	1,828	1,828	1,836	1,823	14,200
July 24, 2025	1,839	1,830	1,830	1,839	1,830	14,500
July 23, 2025	1,830	1,829	1,829	1,839	1,829	19,200
July 22, 2025	1,834	1,830	1,830	1,836	1,826	13,500
July 18, 2025	1,823	1,821	1,821	1,831	1,820	21,100
July 17, 2025	1,826	1,823	1,823	1,832	1,821	16,400
July 16, 2025	1,825	1,826	1,826	1,830	1,812	18,500
July 15, 2025	1,827	1,830	1,830	1,830	1,813	18,800
July 14, 2025	1,835	1,818	1,818	1,835	1,810	24,900
July 11, 2025	1,816	1,818	1,818	1,833	1,815	14,800
July 10, 2025	1,830	1,813	1,813	1,832	1,812	11,300
July 09, 2025	1,817	1,827	1,827	1,834	1,806	21,100
July 08, 2025	1,805	1,806	1,806	1,813	1,798	18,400

Matsuoka Corporation (3611.T) JPX